Hedera Historical Data

HBAR Page 34
Download
Date Close Price change Market cap Trading volume
Feb 27, 2022 $0.21
-5.99%
$3.91 billion $45.09 million
Feb 26, 2022 $0.223
-0.59%
$4.16 billion $38.92 million
Feb 25, 2022 $0.225
+4.00%
$4.19 billion $73.74 million
Feb 24, 2022 $0.216
-0.99%
$4.02 billion $133.52 million
Feb 23, 2022 $0.218
-6.92%
$4.06 billion $116.56 million
Feb 22, 2022 $0.234
+16.89%
$4.37 billion $175.96 million
Feb 21, 2022 $0.2
-6.62%
$3.74 billion $79.6 million
Feb 20, 2022 $0.215
-7.58%
$4 billion $60.04 million
Feb 19, 2022 $0.232
+1.51%
$4.33 billion $38.87 million
Feb 18, 2022 $0.229
-2.33%
$4.26 billion $57.54 million
Feb 17, 2022 $0.234
-10.17%
$4.37 billion $83.32 million
Feb 16, 2022 $0.261
+0.74%
$4.86 billion $78.98 million
Feb 15, 2022 $0.259
+7.01%
$4.82 billion $122.64 million
Feb 14, 2022 $0.242
+6.51%
$4.51 billion $71.57 million
Feb 13, 2022 $0.227
-1.66%
$4.23 billion $39.6 million
Feb 12, 2022 $0.231
-0.98%
$4.3 billion $51.11 million
Feb 11, 2022 $0.233
-5.18%
$4.35 billion $62.38 million
Feb 10, 2022 $0.246
-4.06%
$4.58 billion $68.89 million
Feb 9, 2022 $0.256
+1.05%
$4.78 billion $55.55 million
Feb 8, 2022 $0.254
-2.71%
$4.73 billion $90.74 million
Feb 7, 2022 $0.261
+1.12%
$4.86 billion $85.2 million
Feb 6, 2022 $0.258
+0.00%
$4.81 billion $48.19 million
Feb 5, 2022 $0.258
+3.97%
$4.81 billion $63.31 million
Feb 4, 2022 $0.248
+4.67%
$4.62 billion $91.24 million
Feb 3, 2022 $0.237
+7.72%
$4.42 billion $126.89 million
Feb 2, 2022 $0.22
-3.83%
$4.1 billion $41.55 million
Feb 1, 2022 $0.229
+2.99%
$4.26 billion $46.96 million
Jan 31, 2022 $0.222
+1.40%
$4.14 billion $42.8 million
Jan 30, 2022 $0.219
-1.41%
$4.08 billion $35.61 million
Jan 29, 2022 $0.222
+2.73%
$4.14 billion $38.92 million
Jan 28, 2022 $0.216
+3.76%
$4.03 billion $40.18 million
Jan 27, 2022 $0.208
-1.44%
$3.88 billion $63.93 million
Jan 26, 2022 $0.212
-0.08%
$3.94 billion $80.24 million
Jan 25, 2022 $0.212
+2.49%
$3.94 billion $74.5 million
Jan 24, 2022 $0.207
-7.07%
$3.85 billion $122.67 million
Jan 23, 2022 $0.222
+0.41%
$4.14 billion $87.59 million
Jan 22, 2022 $0.221
-5.73%
$4.12 billion $123.2 million
Jan 21, 2022 $0.235
-9.73%
$4.37 billion $140.91 million
Jan 20, 2022 $0.26
-2.77%
$4.85 billion $112.15 million
Jan 19, 2022 $0.268
+0.55%
$4.98 billion $72.12 million
Jan 18, 2022 $0.266
-1.59%
$4.96 billion $57.92 million
Jan 17, 2022 $0.27
-3.32%
$5.04 billion $64.1 million
Jan 16, 2022 $0.28
-0.23%
$5.21 billion $48.73 million
Jan 15, 2022 $0.28
-0.45%
$5.22 billion $47.96 million
Jan 14, 2022 $0.282
+1.44%
$5.25 billion $66.89 million
Jan 13, 2022 $0.278
-6.27%
$5.17 billion $89.46 million
Jan 12, 2022 $0.296
+7.59%
$4.22 billion $94.51 million
Jan 11, 2022 $0.275
+5.76%
$3.92 billion $77.46 million
Jan 10, 2022 $0.26
-4.50%
$3.71 billion $88.59 million
Jan 9, 2022 $0.272
+2.66%
$3.88 billion $67.65 million